Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.34 | 18.53 | 18.31 | 18.46 | 201,208 | +0.21(+1.17%) |
Jul 30, 2009 | 18.25 | 18.33 | 18.15 | 18.25 | 275,345 | -0.02(-0.11%) |
Jul 29, 2009 | 18.12 | 18.32 | 18.03 | 18.27 | 210,868 | -0.14(-0.74%) |
Jul 28, 2009 | 18.18 | 18.40 | 18.10 | 18.40 | 318,506 | -0.27(-1.44%) |
Jul 27, 2009 | 18.54 | 18.70 | 18.44 | 18.67 | 174,943 | +0.05(+0.26%) |
Jul 24, 2009 | 18.22 | 18.65 | 18.20 | 18.63 | 3,022 | +0.53(+2.93%) |
Jul 23, 2009 | 17.87 | 18.17 | 17.83 | 18.09 | 196,582 | -0.13(-0.73%) |
Jul 22, 2009 | 18.02 | 18.29 | 17.97 | 18.23 | 157,453 | +0.19(+1.03%) |
Jul 21, 2009 | 18.10 | 18.12 | 17.91 | 18.04 | 92,576 | -0.14(-0.75%) |
Jul 20, 2009 | 18.16 | 18.20 | 17.93 | 18.18 | 548,867 | +0.46(+2.59%) |
Jul 17, 2009 | 17.93 | 18.12 | 17.44 | 17.72 | 1,501,926 | -0.23(-1.28%) |
Jul 16, 2009 | 17.84 | 18.02 | 17.81 | 17.95 | 306,749 | +0.01(+0.05%) |
Jul 15, 2009 | 17.96 | 17.98 | 17.78 | 17.94 | 128,352 | +0.29(+1.62%) |
Jul 14, 2009 | 17.66 | 17.72 | 17.52 | 17.66 | 294,320 | -0.37(-2.05%) |
Jul 13, 2009 | 17.76 | 18.06 | 17.72 | 18.03 | 220,740 | +0.14(+0.79%) |
Jul 10, 2009 | 17.91 | 18.02 | 17.75 | 17.89 | 236,649 | -0.29(-1.59%) |
Jul 09, 2009 | 18.16 | 18.25 | 17.99 | 18.18 | 111,028 | +0.02(+0.11%) |
Jul 08, 2009 | 18.30 | 18.32 | 17.99 | 18.16 | 152,932 | +0.14(+0.76%) |
Jul 07, 2009 | 18.20 | 18.27 | 17.99 | 18.02 | 160,426 | -0.41(-2.23%) |
Jul 06, 2009 | 18.27 | 18.43 | 18.25 | 18.43 | 108,182 | +0.19(+1.01%) |
Jul 02, 2009 | 18.28 | 18.38 | 18.22 | 18.24 | 119,159 | -0.02(-0.09%) |
Jul 01, 2009 | 18.34 | 18.46 | 18.25 | 18.26 | 178,754 | +0.16(+0.87%) |
Jun 30, 2009 | 18.12 | 18.19 | 17.89 | 18.10 | 121,108 | +0.02(+0.13%) |
Jun 29, 2009 | 17.82 | 18.10 | 17.77 | 18.08 | 102,616 | +0.11(+0.60%) |
Jun 26, 2009 | 17.82 | 18.01 | 17.75 | 17.97 | 109,303 | -0.08(-0.47%) |
Jun 25, 2009 | 17.74 | 18.10 | 17.66 | 18.05 | 224,287 | +0.36(+2.05%) |
Jun 24, 2009 | 17.83 | 17.90 | 17.62 | 17.69 | 178,737 | -0.43(-2.35%) |
Jun 23, 2009 | 18.15 | 18.21 | 18.05 | 18.12 | 256,031 | +0.37(+2.06%) |
Jun 22, 2009 | 17.76 | 17.90 | 17.72 | 17.75 | 158,112 | -0.07(-0.38%) |
Jun 19, 2009 | 17.93 | 17.97 | 17.76 | 17.82 | 151,714 | -0.06(-0.36%) |
Jun 18, 2009 | 17.93 | 18.05 | 17.82 | 17.89 | 184,882 | -0.06(-0.36%) |
Jun 17, 2009 | 17.80 | 18.02 | 17.73 | 17.95 | 187,161 | +0.62(+3.55%) |
Jun 16, 2009 | 17.28 | 17.46 | 17.27 | 17.33 | 508,214 | +0.06(+0.33%) |
Jun 15, 2009 | 17.13 | 17.31 | 17.12 | 17.28 | 302,605 | -0.35(-1.96%) |
Jun 12, 2009 | 17.32 | 17.65 | 17.29 | 17.62 | 141,000 | +0.20(+1.15%) |
Jun 11, 2009 | 17.35 | 17.55 | 17.31 | 17.42 | 355,001 | +0.17(+0.98%) |
Jun 10, 2009 | 17.52 | 17.54 | 17.08 | 17.25 | 300,420 | -0.18(-1.02%) |
Jun 09, 2009 | 17.50 | 17.56 | 17.31 | 17.43 | 216,576 | +0.41(+2.39%) |
Jun 08, 2009 | 17.02 | 17.14 | 16.91 | 17.02 | 197,102 | +0.04(+0.21%) |
Jun 05, 2009 | 17.30 | 17.30 | 16.91 | 16.99 | 220,357 | -0.60(-3.39%) |
Jun 04, 2009 | 17.67 | 17.70 | 17.45 | 17.58 | 283,864 | +0.30(+1.75%) |
Jun 03, 2009 | 17.41 | 17.46 | 17.11 | 17.28 | 218,075 | -0.06(-0.35%) |
Jun 02, 2009 | 17.24 | 17.42 | 17.22 | 17.34 | 340,136 | +0.19(+1.10%) |
Jun 01, 2009 | 17.14 | 17.21 | 17.02 | 17.15 | 285,468 | +0.17(+1.02%) |
May 29, 2009 | 16.91 | 16.98 | 16.69 | 16.98 | 218,960 | +0.20(+1.17%) |
May 28, 2009 | 16.86 | 16.87 | 16.67 | 16.78 | 192,287 | +0.15(+0.92%) |
May 27, 2009 | 16.94 | 16.96 | 16.53 | 16.63 | 165,045 | -0.19(-1.15%) |
May 26, 2009 | 16.68 | 16.92 | 16.65 | 16.82 | 239,540 | +0.20(+1.19%) |
May 22, 2009 | 16.94 | 16.94 | 16.59 | 16.63 | 243,848 | +0.00(+0.02%) |
May 21, 2009 | 16.69 | 16.72 | 16.45 | 16.62 | 320,488 | -0.21(-1.22%) |
May 20, 2009 | 16.86 | 16.93 | 16.81 | 16.83 | 366,274 | +0.44(+2.70%) |
May 19, 2009 | 16.43 | 16.47 | 16.33 | 16.39 | 273,086 | -0.10(-0.59%) |
May 18, 2009 | 16.44 | 16.49 | 16.26 | 16.48 | 529,002 | +0.39(+2.45%) |
May 15, 2009 | 16.39 | 16.46 | 15.97 | 16.09 | 290,188 | -0.45(-2.72%) |
May 14, 2009 | 16.61 | 16.66 | 16.42 | 16.54 | 606,132 | +0.14(+0.88%) |
May 13, 2009 | 16.70 | 16.70 | 16.29 | 16.39 | 760,513 | +0.24(+1.47%) |
May 12, 2009 | 16.20 | 16.35 | 16.04 | 16.16 | 779,172 | +0.50(+3.21%) |
May 11, 2009 | 15.74 | 15.81 | 15.61 | 15.65 | 431,902 | -0.27(-1.67%) |
May 08, 2009 | 15.74 | 15.96 | 15.74 | 15.92 | 1,245,605 | +0.45(+2.91%) |
May 07, 2009 | 15.37 | 15.62 | 15.32 | 15.47 | 861,664 | +0.41(+2.72%) |
May 06, 2009 | 15.31 | 15.31 | 15.01 | 15.06 | 1,236,894 | +0.20(+1.33%) |
May 05, 2009 | 15.17 | 15.20 | 14.77 | 14.86 | 489,433 | -0.50(-3.27%) |
May 04, 2009 | 15.46 | 15.54 | 15.35 | 15.36 | 992,395 | -0.02(-0.16%) |
May 01, 2009 | 15.40 | 15.56 | 15.31 | 15.39 | 553,649 | -0.10(-0.68%) |
Apr 30, 2009 | 15.86 | 15.93 | 15.42 | 15.49 | 321,576 | -0.14(-0.90%) |
Apr 29, 2009 | 15.63 | 15.74 | 15.51 | 15.63 | 439,431 | +0.18(+1.17%) |
Apr 28, 2009 | 15.39 | 15.55 | 15.38 | 15.45 | 231,120 | +0.27(+1.78%) |
Apr 27, 2009 | 15.25 | 15.40 | 15.09 | 15.18 | 320,565 | -0.14(-0.89%) |
Apr 24, 2009 | 15.48 | 15.50 | 15.26 | 15.32 | 271,537 | -0.01(-0.05%) |
Apr 23, 2009 | 15.05 | 15.34 | 14.90 | 15.33 | 580,128 | +0.33(+2.23%) |
Apr 22, 2009 | 15.09 | 15.18 | 14.98 | 14.99 | 256,781 | -0.24(-1.56%) |
Apr 21, 2009 | 15.10 | 15.29 | 15.05 | 15.23 | 179,480 | +0.15(+0.99%) |
Apr 20, 2009 | 15.24 | 15.29 | 15.03 | 15.08 | 244,335 | -0.48(-3.10%) |
Apr 17, 2009 | 15.51 | 15.66 | 15.46 | 15.56 | 267,127 | +0.33(+2.14%) |
Apr 16, 2009 | 15.22 | 15.30 | 15.12 | 15.24 | 302,928 | -0.03(-0.18%) |
Apr 15, 2009 | 15.28 | 15.31 | 15.10 | 15.27 | 297,330 | -0.17(-1.09%) |
Apr 14, 2009 | 15.33 | 15.45 | 15.27 | 15.44 | 316,568 | +0.33(+2.18%) |
Apr 13, 2009 | 15.05 | 15.13 | 14.83 | 15.11 | 153,304 | +0.18(+1.21%) |
Apr 09, 2009 | 15.00 | 15.25 | 14.81 | 14.92 | 446,483 | -0.47(-3.03%) |
Apr 08, 2009 | 15.45 | 15.49 | 15.29 | 15.39 | 169,417 | +0.22(+1.46%) |
Apr 07, 2009 | 15.20 | 15.37 | 15.08 | 15.17 | 266,302 | +0.16(+1.05%) |
Apr 06, 2009 | 15.00 | 15.16 | 14.82 | 15.01 | 736,048 | -0.25(-1.63%) |
Apr 03, 2009 | 15.23 | 15.26 | 15.02 | 15.26 | 444,025 | -0.35(-2.24%) |
Apr 02, 2009 | 15.73 | 15.86 | 15.55 | 15.61 | 308,499 | -0.08(-0.51%) |
Apr 01, 2009 | 15.47 | 15.74 | 15.42 | 15.69 | 358,764 | +0.12(+0.80%) |
Mar 31, 2009 | 15.55 | 15.69 | 15.49 | 15.57 | 265,099 | +0.25(+1.60%) |
Mar 30, 2009 | 15.19 | 15.36 | 15.13 | 15.32 | 251,810 | -0.45(-2.88%) |
Mar 26, 2009 | 15.48 | 15.90 | 15.45 | 15.78 | 468,953 | +0.26(+1.68%) |
Mar 25, 2009 | 15.36 | 15.63 | 15.24 | 15.52 | 941,548 | +1.13(+7.89%) |
Mar 24, 2009 | 14.39 | 14.54 | 14.35 | 14.38 | 528,535 | -0.29(-1.95%) |
Mar 23, 2009 | 14.37 | 14.71 | 14.34 | 14.67 | 556,088 | +0.32(+2.24%) |
Mar 20, 2009 | 14.21 | 14.37 | 14.06 | 14.35 | 1,011,695 | -0.75(-4.98%) |
Mar 19, 2009 | 15.25 | 15.27 | 15.03 | 15.10 | 694,401 | -0.47(-3.00%) |
Mar 18, 2009 | 14.93 | 15.73 | 14.89 | 15.56 | 900,552 | -0.07(-0.44%) |
Mar 17, 2009 | 15.41 | 15.68 | 15.29 | 15.63 | 484,894 | +0.54(+3.60%) |
Mar 16, 2009 | 15.20 | 15.35 | 14.97 | 15.09 | 1,049,330 | -0.54(-3.47%) |
Mar 13, 2009 | 15.54 | 15.72 | 15.48 | 15.63 | 0 | +0.41(+2.72%) |
Mar 12, 2009 | 15.12 | 15.29 | 14.92 | 15.22 | 1,060,578 | +0.33(+2.24%) |
Mar 11, 2009 | 14.10 | 14.99 | 13.80 | 14.88 | 1,078,645 | -0.21(-1.36%) |
Mar 10, 2009 | 15.54 | 15.57 | 14.89 | 15.09 | 590,956 | -0.65(-4.14%) |
Mar 09, 2009 | 15.74 | 16.03 | 15.62 | 15.74 | 366,358 | -0.02(-0.10%) |
Mar 06, 2009 | 16.05 | 16.12 | 15.51 | 15.76 | 0 | -0.23(-1.46%) |
Mar 05, 2009 | 16.36 | 16.38 | 15.87 | 15.99 | 275,887 | -0.48(-2.93%) |
Mar 04, 2009 | 15.95 | 16.61 | 15.93 | 16.47 | 1,052,375 | +0.12(+0.74%) |
Mar 02, 2009 | 16.71 | 16.89 | 16.26 | 16.35 | 849,911 | +0.04(+0.22%) |
Feb 27, 2009 | 16.53 | 16.64 | 16.21 | 16.32 | 0 | -0.38(-2.29%) |
Feb 26, 2009 | 17.14 | 17.21 | 16.69 | 16.70 | 757,555 | -0.42(-2.44%) |
Feb 25, 2009 | 17.35 | 17.45 | 17.01 | 17.12 | 267,769 | -0.84(-4.66%) |
Feb 24, 2009 | 17.83 | 17.97 | 17.58 | 17.95 | 301,026 | +0.64(+3.69%) |
Feb 23, 2009 | 17.94 | 17.98 | 17.21 | 17.31 | 277,138 | -0.25(-1.42%) |
Feb 20, 2009 | 17.39 | 17.67 | 17.28 | 17.56 | 0 | +0.38(+2.20%) |
Feb 19, 2009 | 17.60 | 17.67 | 17.16 | 17.19 | 171,252 | -0.11(-0.63%) |
Feb 18, 2009 | 17.52 | 17.54 | 17.13 | 17.29 | 209,670 | -0.06(-0.32%) |
Feb 17, 2009 | 17.60 | 17.62 | 17.35 | 17.35 | 185,995 | -0.59(-3.27%) |
Feb 13, 2009 | 18.02 | 18.10 | 17.90 | 17.94 | 103,039 | -0.32(-1.74%) |
Feb 12, 2009 | 17.88 | 18.26 | 17.78 | 18.26 | 252,307 | +0.20(+1.11%) |
Feb 11, 2009 | 17.86 | 18.16 | 17.85 | 18.05 | 222,243 | +0.70(+4.03%) |
Feb 10, 2009 | 17.64 | 17.80 | 17.16 | 17.35 | 430,032 | -0.34(-1.93%) |
Feb 09, 2009 | 17.92 | 17.97 | 17.54 | 17.70 | 429,234 | -0.26(-1.46%) |
Feb 06, 2009 | 17.77 | 18.11 | 17.75 | 17.96 | 442,993 | -0.40(-2.17%) |
Feb 05, 2009 | 18.14 | 18.58 | 18.06 | 18.36 | 592,686 | +0.40(+2.24%) |
Feb 04, 2009 | 18.11 | 18.44 | 17.84 | 17.95 | 469,065 | -0.66(-3.52%) |
Feb 03, 2009 | 18.29 | 18.71 | 18.17 | 18.61 | 249,500 | +0.49(+2.71%) |
Feb 02, 2009 | 17.82 | 18.24 | 17.79 | 18.12 | 195,449 | +0.11(+0.63%) |
Jan 30, 2009 | 18.25 | 18.32 | 17.94 | 18.01 | 0 | -0.01(-0.07%) |
Jan 29, 2009 | 18.30 | 18.39 | 17.95 | 18.02 | 183,219 | -0.37(-2.01%) |
Jan 28, 2009 | 18.30 | 18.49 | 18.18 | 18.39 | 202,315 | +0.08(+0.42%) |
Jan 27, 2009 | 18.36 | 18.44 | 18.14 | 18.31 | 255,533 | +0.11(+0.62%) |
Jan 26, 2009 | 18.30 | 18.61 | 18.07 | 18.20 | 202,230 | +0.35(+1.94%) |
Jan 23, 2009 | 17.47 | 18.00 | 17.36 | 17.85 | 348,808 | +0.13(+0.75%) |
Jan 22, 2009 | 17.53 | 17.76 | 17.36 | 17.72 | 388,576 | -0.09(-0.50%) |
Jan 21, 2009 | 17.44 | 17.87 | 17.23 | 17.81 | 662,642 | +0.53(+3.05%) |
Jan 20, 2009 | 17.63 | 17.64 | 17.18 | 17.28 | 263,125 | -0.35(-1.96%) |
Jan 16, 2009 | 17.79 | 17.88 | 17.38 | 17.63 | 0 | -0.17(-0.97%) |
Jan 15, 2009 | 17.50 | 17.95 | 17.23 | 17.80 | 739,431 | +0.29(+1.68%) |
Jan 14, 2009 | 17.50 | 17.56 | 17.22 | 17.51 | 256,140 | -0.28(-1.58%) |
Jan 13, 2009 | 17.62 | 17.87 | 17.60 | 17.79 | 254,067 | -0.02(-0.14%) |
Jan 12, 2009 | 17.95 | 17.95 | 17.71 | 17.81 | 174,851 | -0.10(-0.58%) |
Jan 09, 2009 | 18.21 | 18.21 | 17.79 | 17.92 | 387,167 | -0.71(-3.82%) |
Jan 08, 2009 | 18.33 | 18.68 | 18.19 | 18.63 | 359,654 | +0.06(+0.30%) |
Jan 07, 2009 | 18.55 | 18.65 | 18.35 | 18.57 | 401,371 | +0.03(+0.15%) |
Jan 06, 2009 | 18.51 | 18.60 | 18.20 | 18.55 | 280,904 | -0.18(-0.99%) |
Jan 05, 2009 | 18.62 | 18.76 | 18.52 | 18.73 | 187,236 | -0.45(-2.33%) |
Jan 02, 2009 | 19.22 | 19.28 | 18.93 | 19.18 | 0 | +0.20(+1.04%) |
Jan 01, 2009 | 18.78 | 19.12 | 18.78 | 18.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.78 | 19.12 | 18.78 | 18.98 | 87,766 | -0.07(-0.38%) |
Dec 30, 2008 | 18.95 | 19.08 | 18.80 | 19.05 | 202,804 | +0.33(+1.74%) |
Dec 29, 2008 | 18.98 | 18.98 | 18.50 | 18.73 | 307,452 | +0.16(+0.87%) |
Dec 26, 2008 | 18.45 | 18.57 | 18.42 | 18.57 | 0 | +0.28(+1.54%) |
Dec 24, 2008 | 18.32 | 18.38 | 18.10 | 18.28 | 77,440 | +0.02(+0.11%) |
Dec 23, 2008 | 18.65 | 18.69 | 18.19 | 18.26 | 225,490 | -0.19(-1.05%) |
Dec 22, 2008 | 18.51 | 18.63 | 18.20 | 18.46 | 260,371 | +0.12(+0.64%) |
Dec 19, 2008 | 18.44 | 18.46 | 18.12 | 18.34 | 222,497 | -0.10(-0.52%) |
Dec 18, 2008 | 18.74 | 18.88 | 18.32 | 18.44 | 358,138 | -0.70(-3.66%) |
Dec 17, 2008 | 18.80 | 19.27 | 18.77 | 19.14 | 301,108 | -0.22(-1.12%) |
Dec 16, 2008 | 18.60 | 19.41 | 18.50 | 19.35 | 543,204 | +0.74(+4.00%) |
Dec 15, 2008 | 18.58 | 18.69 | 18.33 | 18.61 | 268,857 | +0.38(+2.07%) |
Dec 12, 2008 | 17.95 | 18.32 | 17.95 | 18.23 | 0 | +0.41(+2.30%) |
Dec 11, 2008 | 18.02 | 18.26 | 17.73 | 17.82 | 233,994 | +0.23(+1.33%) |
Dec 10, 2008 | 17.59 | 17.73 | 17.39 | 17.59 | 312,923 | +0.15(+0.88%) |
Dec 09, 2008 | 17.49 | 17.71 | 17.20 | 17.43 | 327,239 | -0.64(-3.56%) |
Dec 08, 2008 | 17.97 | 18.20 | 17.85 | 18.08 | 325,956 | +0.07(+0.38%) |
Dec 05, 2008 | 17.49 | 18.06 | 17.23 | 18.01 | 0 | +0.27(+1.50%) |
Dec 04, 2008 | 17.51 | 17.95 | 17.40 | 17.74 | 592,386 | -0.28(-1.56%) |
Dec 03, 2008 | 17.72 | 18.03 | 17.46 | 18.03 | 784,569 | +0.61(+3.49%) |
Dec 02, 2008 | 17.43 | 17.56 | 17.04 | 17.42 | 712,316 | +0.68(+4.06%) |
Dec 01, 2008 | 17.15 | 17.19 | 16.73 | 16.74 | 337,371 | -0.94(-5.32%) |
Nov 28, 2008 | 17.46 | 17.68 | 17.35 | 17.68 | 236,825 | -0.26(-1.44%) |
Nov 26, 2008 | 17.75 | 18.01 | 17.50 | 17.94 | 433,590 | -0.62(-3.34%) |
Nov 25, 2008 | 18.79 | 19.01 | 18.18 | 18.56 | 446,563 | -0.12(-0.62%) |
Nov 24, 2008 | 18.28 | 18.88 | 17.41 | 18.67 | 551,325 | +1.42(+8.20%) |
Nov 21, 2008 | 17.21 | 17.31 | 16.53 | 17.26 | 1,012,204 | +0.74(+4.48%) |
Nov 20, 2008 | 17.46 | 17.82 | 16.22 | 16.52 | 1,035,437 | -0.89(-5.13%) |
Nov 19, 2008 | 18.36 | 18.44 | 17.37 | 17.41 | 278,592 | -1.16(-6.26%) |
Nov 18, 2008 | 18.30 | 18.72 | 18.09 | 18.57 | 254,867 | +0.41(+2.26%) |
Nov 17, 2008 | 17.97 | 18.59 | 17.83 | 18.16 | 281,503 | -0.16(-0.90%) |
Nov 14, 2008 | 18.23 | 18.95 | 18.22 | 18.33 | 0 | -0.92(-4.79%) |
Nov 13, 2008 | 18.12 | 19.33 | 17.78 | 19.25 | 483,892 | +1.84(+10.56%) |
Nov 12, 2008 | 17.58 | 17.84 | 17.31 | 17.41 | 244,377 | -0.29(-1.64%) |
Nov 11, 2008 | 17.85 | 18.04 | 17.56 | 17.70 | 281,925 | +0.39(+2.28%) |
Nov 10, 2008 | 17.84 | 17.87 | 17.22 | 17.31 | 202,799 | -0.49(-2.74%) |
Nov 07, 2008 | 17.39 | 17.80 | 17.25 | 17.79 | 0 | +0.78(+4.59%) |
Nov 06, 2008 | 17.44 | 17.56 | 16.77 | 17.01 | 1,114,998 | +0.05(+0.28%) |
Nov 05, 2008 | 17.38 | 17.54 | 16.96 | 16.96 | 673,622 | -1.42(-7.72%) |
Nov 04, 2008 | 17.66 | 18.53 | 17.66 | 18.38 | 440,257 | +0.76(+4.33%) |
Nov 03, 2008 | 17.72 | 17.86 | 17.50 | 17.62 | 282,942 | -0.51(-2.84%) |
Oct 31, 2008 | 17.81 | 18.38 | 17.79 | 18.13 | 361,474 | +0.35(+1.99%) |
Oct 30, 2008 | 17.83 | 17.87 | 17.25 | 17.78 | 276,218 | +0.04(+0.25%) |
Oct 29, 2008 | 17.55 | 18.20 | 17.42 | 17.74 | 426,644 | +0.07(+0.39%) |
Oct 28, 2008 | 16.43 | 17.72 | 16.33 | 17.67 | 580,660 | +1.64(+10.24%) |
Oct 27, 2008 | 16.18 | 16.45 | 15.97 | 16.03 | 463,877 | -1.23(-7.13%) |
Oct 24, 2008 | 16.68 | 17.53 | 16.63 | 17.26 | 373,063 | -0.95(-5.24%) |
Oct 23, 2008 | 18.33 | 18.40 | 17.52 | 18.21 | 478,043 | +0.56(+3.17%) |
Oct 22, 2008 | 17.94 | 18.02 | 17.47 | 17.65 | 490,646 | -0.72(-3.92%) |
Oct 21, 2008 | 18.46 | 18.69 | 18.10 | 18.37 | 429,187 | -0.64(-3.36%) |
Oct 20, 2008 | 18.56 | 19.01 | 18.44 | 19.01 | 349,418 | +0.58(+3.12%) |
Oct 17, 2008 | 18.19 | 18.91 | 18.14 | 18.44 | 0 | +0.31(+1.73%) |
Oct 16, 2008 | 18.45 | 18.47 | 17.66 | 18.12 | 683,419 | -0.10(-0.55%) |
Oct 15, 2008 | 18.87 | 19.00 | 18.19 | 18.22 | 491,203 | -0.39(-2.08%) |
Oct 14, 2008 | 19.18 | 19.18 | 18.41 | 18.61 | 510,217 | -0.86(-4.42%) |
Oct 13, 2008 | 18.61 | 19.47 | 18.57 | 19.47 | 411,883 | +2.50(+14.75%) |
Oct 10, 2008 | 17.01 | 17.42 | 16.10 | 16.97 | 0 | -0.63(-3.59%) |
Oct 09, 2008 | 18.50 | 18.64 | 17.42 | 17.60 | 536,191 | -1.59(-8.30%) |
Oct 08, 2008 | 19.05 | 19.52 | 18.84 | 19.19 | 668,034 | -0.13(-0.69%) |
Oct 07, 2008 | 20.21 | 20.25 | 19.33 | 19.33 | 584,700 | -0.96(-4.72%) |
Oct 06, 2008 | 19.96 | 20.43 | 19.60 | 20.28 | 843,728 | -0.25(-1.21%) |
Oct 03, 2008 | 20.53 | 20.87 | 20.28 | 20.53 | 0 | +0.21(+1.01%) |
Oct 02, 2008 | 20.62 | 20.69 | 20.23 | 20.33 | 252,096 | -0.68(-3.24%) |
Oct 01, 2008 | 20.63 | 21.09 | 20.60 | 21.01 | 141,318 | +0.11(+0.54%) |
Sep 30, 2008 | 20.87 | 20.90 | 20.49 | 20.89 | 145,320 | +0.54(+2.65%) |
Sep 29, 2008 | 20.72 | 20.92 | 20.13 | 20.36 | 206,705 | -0.70(-3.32%) |
Sep 26, 2008 | 20.73 | 21.06 | 20.58 | 21.06 | 0 | +0.24(+1.16%) |
Sep 25, 2008 | 20.77 | 21.01 | 20.72 | 20.81 | 143,851 | +0.50(+2.48%) |
Sep 24, 2008 | 20.43 | 20.51 | 20.23 | 20.31 | 160,409 | -0.00(-0.02%) |
Sep 23, 2008 | 20.68 | 20.80 | 20.24 | 20.32 | 123,311 | -0.54(-2.57%) |
Sep 22, 2008 | 21.14 | 21.17 | 20.82 | 20.85 | 174,011 | -0.48(-2.24%) |
Sep 19, 2008 | 21.21 | 21.48 | 20.88 | 21.33 | 0 | -0.14(-0.64%) |
Sep 18, 2008 | 21.52 | 21.59 | 21.16 | 21.47 | 247,032 | -0.04(-0.18%) |
Sep 17, 2008 | 21.96 | 21.98 | 21.32 | 21.50 | 290,536 | -0.21(-0.95%) |
Sep 16, 2008 | 21.50 | 21.86 | 21.29 | 21.71 | 322,093 | +0.09(+0.43%) |
Sep 15, 2008 | 21.82 | 21.94 | 21.52 | 21.62 | 216,466 | -0.19(-0.85%) |
Sep 12, 2008 | 21.47 | 21.84 | 21.44 | 21.80 | 0 | +0.29(+1.37%) |
Sep 11, 2008 | 21.29 | 21.51 | 21.06 | 21.51 | 193,672 | +0.60(+2.89%) |
Sep 10, 2008 | 21.00 | 21.16 | 20.88 | 20.91 | 184,002 | +0.21(+1.01%) |
Sep 09, 2008 | 21.02 | 21.20 | 20.63 | 20.70 | 298,891 | -0.23(-1.08%) |
Sep 08, 2008 | 21.04 | 21.06 | 20.71 | 20.92 | 205,519 | +0.39(+1.88%) |
Sep 05, 2008 | 20.79 | 20.82 | 20.48 | 20.54 | 0 | -0.34(-1.64%) |
Sep 04, 2008 | 21.54 | 21.61 | 20.85 | 20.88 | 234,566 | -0.80(-3.67%) |
Sep 03, 2008 | 21.47 | 21.76 | 21.46 | 21.68 | 298,434 | +0.23(+1.05%) |
Sep 02, 2008 | 21.67 | 21.73 | 21.38 | 21.45 | 505,966 | -0.08(-0.39%) |
Aug 29, 2008 | 21.67 | 21.71 | 21.46 | 21.53 | 0 | -0.34(-1.54%) |
Aug 28, 2008 | 21.92 | 22.00 | 21.85 | 21.87 | 217,545 | +0.30(+1.38%) |
Aug 27, 2008 | 21.44 | 21.61 | 21.43 | 21.57 | 89,290 | +0.13(+0.60%) |
Aug 26, 2008 | 21.38 | 21.65 | 21.35 | 21.45 | 142,039 | +0.15(+0.70%) |
Aug 25, 2008 | 21.56 | 21.63 | 21.22 | 21.30 | 138,812 | -0.52(-2.40%) |
Aug 22, 2008 | 21.83 | 21.91 | 21.72 | 21.82 | 0 | +0.19(+0.87%) |
Aug 21, 2008 | 21.47 | 21.77 | 21.40 | 21.63 | 217,585 | +0.32(+1.51%) |
Aug 20, 2008 | 21.26 | 21.42 | 21.22 | 21.31 | 152,158 | +0.27(+1.30%) |
Aug 19, 2008 | 20.95 | 21.09 | 20.80 | 21.04 | 132,946 | -0.10(-0.46%) |
Aug 18, 2008 | 21.02 | 21.18 | 20.96 | 21.13 | 436,471 | +0.13(+0.63%) |
Aug 15, 2008 | 20.94 | 21.11 | 20.81 | 21.00 | 0 | -0.25(-1.17%) |
Aug 14, 2008 | 21.19 | 21.42 | 21.16 | 21.25 | 295,615 | -0.44(-2.04%) |
Aug 13, 2008 | 21.63 | 21.76 | 21.45 | 21.69 | 287,600 | -0.17(-0.79%) |
Aug 12, 2008 | 21.82 | 21.94 | 21.77 | 21.86 | 223,141 | -0.26(-1.18%) |
Aug 11, 2008 | 22.22 | 22.32 | 22.03 | 22.13 | 190,194 | -0.36(-1.61%) |
Aug 08, 2008 | 22.09 | 22.52 | 22.09 | 22.49 | 385,792 | -0.16(-0.73%) |
Aug 07, 2008 | 22.89 | 22.89 | 22.64 | 22.65 | 226,188 | -0.45(-1.95%) |
Aug 06, 2008 | 22.97 | 23.16 | 22.84 | 23.10 | 214,774 | +0.08(+0.35%) |
Aug 05, 2008 | 22.85 | 23.03 | 22.73 | 23.02 | 401,719 | +0.48(+2.14%) |
Aug 04, 2008 | 22.64 | 22.75 | 22.50 | 22.54 | 353,922 | +0.04(+0.18%) |